Cheviot Company Limited (NSE:CHEVIOT)
India · Delayed Price · Currency is INR 1,219.90
+37.50 (3.17%)
Sep 10, 2025, 3:29 PM IST
Cheviot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,203.00 | 1,203.00 | 1,181.00 | 1,182.40 | 1,182.40 | -1.75% | 1,483 |
| Sep 8, 2025 | 1,189.60 | 1,229.50 | 1,189.60 | 1,203.50 | 1,203.50 | 1.17% | 3,132 |
| Sep 5, 2025 | 1,200.00 | 1,200.00 | 1,184.00 | 1,189.60 | 1,189.60 | -1.06% | 3,949 |
| Sep 4, 2025 | 1,231.60 | 1,250.00 | 1,200.00 | 1,202.30 | 1,202.30 | -2.62% | 4,396 |
| Sep 3, 2025 | 1,220.00 | 1,242.00 | 1,220.00 | 1,234.60 | 1,234.60 | 0.69% | 1,155 |
| Sep 2, 2025 | 1,239.00 | 1,239.00 | 1,215.00 | 1,226.10 | 1,226.10 | -0.02% | 2,930 |
| Sep 1, 2025 | 1,198.70 | 1,230.00 | 1,192.30 | 1,226.40 | 1,226.40 | 3.34% | 2,949 |
| Aug 29, 2025 | 1,196.00 | 1,204.90 | 1,179.50 | 1,186.80 | 1,186.80 | -1.15% | 1,694 |
| Aug 28, 2025 | 1,242.70 | 1,242.70 | 1,196.00 | 1,200.60 | 1,200.60 | -2.42% | 2,796 |
| Aug 26, 2025 | 1,221.90 | 1,278.00 | 1,200.00 | 1,230.40 | 1,230.40 | 1.48% | 9,322 |
| Aug 25, 2025 | 1,217.50 | 1,227.50 | 1,206.30 | 1,212.50 | 1,212.50 | 0.59% | 2,505 |
| Aug 22, 2025 | 1,215.40 | 1,217.00 | 1,201.50 | 1,205.40 | 1,205.40 | -0.40% | 741 |
| Aug 21, 2025 | 1,209.00 | 1,215.00 | 1,198.20 | 1,210.20 | 1,210.20 | 0.39% | 2,067 |
| Aug 20, 2025 | 1,209.00 | 1,209.80 | 1,195.70 | 1,205.50 | 1,205.50 | 0.37% | 2,151 |
| Aug 19, 2025 | 1,177.10 | 1,211.00 | 1,177.10 | 1,201.10 | 1,201.10 | -0.39% | 1,415 |
| Aug 18, 2025 | 1,208.00 | 1,218.80 | 1,189.00 | 1,205.80 | 1,205.80 | 1.12% | 4,755 |
| Aug 14, 2025 | 1,178.60 | 1,212.00 | 1,178.60 | 1,192.40 | 1,192.40 | 1.17% | 3,379 |
| Aug 13, 2025 | 1,190.70 | 1,230.50 | 1,164.50 | 1,178.60 | 1,178.60 | -1.02% | 7,529 |
| Aug 12, 2025 | 1,181.10 | 1,200.00 | 1,181.00 | 1,190.70 | 1,190.70 | 2.05% | 3,556 |
| Aug 11, 2025 | 1,190.00 | 1,190.00 | 1,147.70 | 1,166.80 | 1,166.80 | -0.48% | 3,052 |
| Aug 8, 2025 | 1,206.80 | 1,206.80 | 1,171.20 | 1,172.40 | 1,172.40 | -1.40% | 2,826 |
| Aug 7, 2025 | 1,229.00 | 1,246.80 | 1,178.30 | 1,189.00 | 1,189.00 | -2.77% | 6,632 |
| Aug 6, 2025 | 1,208.70 | 1,300.00 | 1,181.10 | 1,222.90 | 1,222.90 | 2.13% | 27,822 |
| Aug 5, 2025 | 1,197.40 | 1,201.90 | 1,186.40 | 1,197.40 | 1,197.40 | - | 1,119 |
| Aug 4, 2025 | 1,190.00 | 1,203.90 | 1,190.00 | 1,197.40 | 1,197.40 | 0.08% | 1,479 |
| Aug 1, 2025 | 1,186.80 | 1,205.00 | 1,180.80 | 1,196.40 | 1,196.40 | 0.83% | 3,018 |
| Jul 31, 2025 | 1,174.70 | 1,197.90 | 1,152.00 | 1,186.60 | 1,186.60 | 0.86% | 2,884 |
| Jul 30, 2025 | 1,198.70 | 1,198.80 | 1,176.00 | 1,176.50 | 1,171.50 | -0.94% | 3,316 |
| Jul 29, 2025 | 1,184.00 | 1,192.10 | 1,175.00 | 1,187.70 | 1,182.65 | 0.24% | 1,450 |
| Jul 28, 2025 | 1,185.00 | 1,195.00 | 1,180.00 | 1,184.90 | 1,179.86 | 0.24% | 3,218 |
| Jul 25, 2025 | 1,157.00 | 1,220.20 | 1,157.00 | 1,182.10 | 1,177.08 | 1.91% | 5,162 |
| Jul 24, 2025 | 1,170.00 | 1,178.90 | 1,156.70 | 1,159.90 | 1,154.97 | -1.39% | 2,831 |
| Jul 23, 2025 | 1,151.00 | 1,184.10 | 1,151.00 | 1,176.30 | 1,171.30 | -0.02% | 2,204 |
| Jul 22, 2025 | 1,187.00 | 1,187.00 | 1,173.30 | 1,176.50 | 1,171.50 | 0.39% | 651 |
| Jul 21, 2025 | 1,178.70 | 1,189.00 | 1,164.10 | 1,171.90 | 1,166.92 | -0.29% | 2,146 |
| Jul 18, 2025 | 1,179.90 | 1,184.40 | 1,172.10 | 1,175.30 | 1,170.31 | - | 1,359 |
| Jul 17, 2025 | 1,179.60 | 1,182.90 | 1,161.50 | 1,175.30 | 1,170.31 | 0.63% | 1,935 |
| Jul 16, 2025 | 1,189.90 | 1,189.90 | 1,160.00 | 1,167.90 | 1,162.94 | -0.50% | 1,158 |
| Jul 15, 2025 | 1,200.00 | 1,200.00 | 1,172.20 | 1,173.80 | 1,168.81 | -1.68% | 3,676 |
| Jul 14, 2025 | 1,185.80 | 1,199.30 | 1,171.90 | 1,193.90 | 1,188.83 | 0.68% | 1,135 |
| Jul 11, 2025 | 1,185.90 | 1,193.90 | 1,179.10 | 1,185.80 | 1,180.76 | 0.12% | 2,445 |
| Jul 10, 2025 | 1,194.10 | 1,194.10 | 1,181.10 | 1,184.40 | 1,179.37 | -0.07% | 1,324 |
| Jul 9, 2025 | 1,177.80 | 1,201.90 | 1,177.80 | 1,185.20 | 1,180.16 | 0.13% | 2,196 |
| Jul 8, 2025 | 1,168.10 | 1,191.00 | 1,168.10 | 1,183.70 | 1,178.67 | 1.47% | 2,507 |
| Jul 7, 2025 | 1,180.00 | 1,183.50 | 1,165.40 | 1,166.60 | 1,161.64 | -0.85% | 1,700 |
| Jul 4, 2025 | 1,180.20 | 1,193.40 | 1,170.10 | 1,176.60 | 1,171.60 | -0.63% | 2,613 |
| Jul 3, 2025 | 1,224.40 | 1,227.10 | 1,168.00 | 1,184.10 | 1,179.07 | -2.48% | 4,738 |
| Jul 2, 2025 | 1,230.00 | 1,239.00 | 1,191.30 | 1,214.20 | 1,209.04 | -0.94% | 5,952 |
| Jul 1, 2025 | 1,213.00 | 1,260.00 | 1,207.30 | 1,225.70 | 1,220.49 | 0.97% | 5,848 |
| Jun 30, 2025 | 1,167.30 | 1,265.00 | 1,160.00 | 1,213.90 | 1,208.74 | 5.74% | 23,651 |